CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.51	29.20	27.29	28.89	28.89	5.28%	155,588
Oct 22, 2026	26.82	27.97	26.21	27.44	27.44	9.12%	132,673
Oct 21, 2026	25.90	26.69	24.05	25.15	25.15	-7.34%	230,363
Oct 20, 2026	28.56	28.61	25.40	27.14	27.14	-2.87%	105,227
Oct 19, 2026	25.96	28.17	25.96	27.94	27.94	5.20%	100,437
Oct 16, 2026	24.29	27.60	23.90	26.56	26.56	11.92%	235,509
Oct 15, 2026	28.94	29.37	23.30	23.73	23.73	-12.92%	240,620
Oct 14, 2026	25.52	27.66	24.61	27.25	27.25	9.79%	164,706
Oct 13, 2026	25.47	25.65	24.50	24.82	24.82	-1.77%	56,729
Oct 12, 2026	25.53	26.19	24.15	25.27	25.27	-0.78%	212,593
Oct 9, 2026	26.79	27.91	24.21	25.47	25.47	-8.48%	509,203
Oct 8, 2026	26.92	27.95	25.90	27.83	27.83	7.08%	221,259
Oct 7, 2026	25.45	26.38	25.44	25.99	25.99	7.80%	196,824
Oct 6, 2026	23.50	24.36	22.40	24.11	24.11	2.60%	262,219
Oct 5, 2026	23.88	24.61	22.58	23.50	23.50	-5.81%	240,682
Oct 2, 2026	22.18	25.50	20.71	24.95	24.95	6.71%	402,202
Oct 1, 2026	24.29	24.29	22.69	23.38	23.38	-3.18%	214,764
Sep 30, 2026	22.06	24.71	21.22	24.15	24.15	3.78%	392,579
Sep 29, 2026	21.66	23.74	21.51	23.27	23.27	1.48%	315,191
Sep 28, 2026	22.04	23.00	21.50	22.93	22.93	3.71%	472,709
Sep 25, 2026	21.21	22.63	21.21	22.11	22.11	4.19%	243,648
Sep 24, 2026	21.86	22.45	20.58	21.22	21.22	-1.30%	467,743
Sep 23, 2026	21.54	22.00	20.20	21.50	21.50	2.67%	558,297
Sep 22, 2026	21.38	21.73	20.53	20.94	20.94	-0.10%	522,828
Sep 21, 2026	20.08	21.00	19.30	20.96	20.96	-6.99%	1,001,351
Sep 18, 2026	28.00	28.00	21.87	22.54	22.54	-23.44%	1,337,273
Sep 17, 2026	31.14	32.61	29.33	29.44	29.44	-11.20%	227,140
Sep 16, 2026	30.26	34.30	29.98	33.15	33.15	8.40%	307,409
Sep 15, 2026	27.37	31.59	27.37	30.58	30.58	20.25%	667,938
Sep 14, 2026	29.14	29.14	24.79	25.43	25.43	-18.38%	827,265
Sep 11, 2026	31.79	31.89	28.69	31.16	31.16	-3.18%	189,338
Sep 10, 2026	32.61	32.89	31.56	32.18	32.18	2.39%	114,608
Sep 9, 2026	28.11	31.43	28.00	31.43	31.43	4.94%	126,973
Sep 8, 2026	29.31	30.12	29.04	29.95	29.95	5.96%	147,966
Sep 4, 2026	28.32	28.69	27.35	28.27	28.27	8.67%	295,609
Sep 3, 2026	30.40	30.40	24.95	26.01	26.01	-20.48%	882,135
Sep 2, 2026	33.00	33.80	31.47	32.71	32.71	1.81%	165,369
Sep 1, 2026	30.60	32.63	30.00	32.13	32.13	12.26%	205,236
Aug 31, 2026	31.99	32.69	28.06	28.62	28.62	-10.59%	316,909
Aug 28, 2026	29.67	32.81	29.00	32.01	32.01	12.67%	525,085
Aug 27, 2026	30.16	32.05	27.39	28.41	28.41	-9.88%	383,196
Aug 26, 2026	31.50	32.29	30.45	31.52	31.52	5.64%	281,218
Aug 25, 2026	33.71	34.33	29.13	29.84	29.84	-8.80%	488,967
Aug 24, 2026	29.46	32.95	28.63	32.72	32.72	7.49%	772,653
Aug 21, 2026	33.08	33.48	28.42	30.44	30.44	-16.61%	1,256,607
Aug 20, 2026	36.25	39.61	35.30	36.51	36.51	-15.10%	361,430
Aug 19, 2026	49.88	50.33	38.97	43.00	43.00	-18.94%	483,966
Aug 18, 2026	51.42	53.04	50.53	53.04	53.04	5.45%	49,116
Aug 17, 2026	52.27	52.27	49.18	50.30	50.30	-2.58%	86,763
Aug 14, 2026	50.15	52.04	49.27	51.63	51.63	6.87%	59,368